Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
8.20
-1.71 (-17.26%)
At close: Feb 21, 2025, 4:00 PM
8.15
-0.05 (-0.63%)
After-hours: Feb 21, 2025, 7:52 PM EST
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.20 | 10.39 | 8.12 | 8.20 | 8.20 | -17.26% | 876,918 |
| Feb 20, 2025 | 11.25 | 11.30 | 9.27 | 9.91 | 9.91 | -14.72% | 868,291 |
| Feb 19, 2025 | 10.02 | 12.00 | 9.34 | 11.62 | 11.62 | 13.48% | 1,309,078 |
| Feb 18, 2025 | 10.53 | 10.79 | 8.25 | 10.24 | 10.24 | -14.24% | 2,070,753 |
| Feb 14, 2025 | 12.00 | 12.63 | 8.65 | 11.94 | 11.94 | -8.15% | 3,424,826 |
| Feb 13, 2025 | 8.29 | 13.58 | 7.68 | 13.00 | 13.00 | 89.23% | 10,758,563 |
| Feb 12, 2025 | 7.27 | 7.43 | 6.31 | 6.87 | 6.87 | -7.91% | 2,259,294 |
| Feb 11, 2025 | 10.43 | 11.33 | 7.33 | 7.46 | 7.46 | 21.10% | 33,245,308 |
| Feb 10, 2025 | 3.90 | 6.50 | 3.74 | 6.16 | 6.16 | 91.30% | 23,559,682 |
| Feb 7, 2025 | 2.82 | 3.28 | 2.70 | 3.22 | 3.22 | 14.59% | 921,983 |
| Feb 6, 2025 | 3.19 | 3.20 | 2.55 | 2.81 | 2.81 | -9.21% | 261,889 |
| Feb 5, 2025 | 3.09 | 3.23 | 3.01 | 3.10 | 3.10 | 0.16% | 89,054 |
| Feb 4, 2025 | 3.25 | 3.43 | 3.05 | 3.09 | 3.09 | -8.85% | 118,082 |
| Feb 3, 2025 | 3.10 | 3.87 | 2.86 | 3.39 | 3.39 | -2.87% | 470,657 |
| Jan 31, 2025 | 3.76 | 4.35 | 3.25 | 3.49 | 3.49 | -2.51% | 1,342,813 |
| Jan 30, 2025 | 2.30 | 3.80 | 2.20 | 3.58 | 3.58 | 57.71% | 4,244,921 |
| Jan 29, 2025 | 1.98 | 2.27 | 1.86 | 2.27 | 2.27 | 13.78% | 198,429 |
| Jan 28, 2025 | 1.92 | 2.05 | 1.73 | 2.00 | 2.00 | -0.25% | 274,907 |
| Jan 27, 2025 | 1.67 | 2.16 | 1.65 | 2.00 | 2.00 | 13.64% | 646,120 |
| Jan 24, 2025 | 1.50 | 1.95 | 1.50 | 1.76 | 1.76 | 23.08% | 433,558 |
| Jan 23, 2025 | 1.34 | 1.45 | 1.34 | 1.43 | 1.43 | 5.93% | 41,682 |
| Jan 22, 2025 | 1.40 | 1.44 | 1.35 | 1.35 | 1.35 | -4.26% | 30,514 |
| Jan 21, 2025 | 1.26 | 1.42 | 1.26 | 1.41 | 1.41 | 14.63% | 56,013 |
| Jan 17, 2025 | 1.07 | 1.28 | 1.06 | 1.23 | 1.23 | 12.84% | 60,109 |
| Jan 16, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 3.32% | 30,649 |
| Jan 15, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.43% | 18,813 |
| Jan 14, 2025 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -0.96% | 34,326 |
| Jan 13, 2025 | 1.05 | 1.12 | 1.01 | 1.04 | 1.04 | -4.59% | 39,838 |
| Jan 10, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -7.47% | 33,473 |
| Jan 8, 2025 | 1.15 | 1.20 | 1.05 | 1.18 | 1.18 | 1.55% | 45,482 |
| Jan 7, 2025 | 1.19 | 1.25 | 1.09 | 1.16 | 1.16 | -0.43% | 63,887 |
| Jan 6, 2025 | 1.15 | 1.29 | 1.11 | 1.17 | 1.17 | 7.87% | 106,708 |
| Jan 3, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -0.74% | 202,870 |
| Jan 2, 2025 | 0.98 | 1.12 | 0.96 | 1.09 | 1.09 | 10.52% | 76,819 |
| Dec 31, 2024 | 0.87 | 1.03 | 0.87 | 0.98 | 0.98 | 9.68% | 109,368 |
| Dec 30, 2024 | 1.16 | 1.17 | 0.83 | 0.90 | 0.90 | -21.96% | 357,642 |
| Dec 27, 2024 | 1.20 | 1.28 | 1.10 | 1.15 | 1.15 | -7.26% | 52,671 |
| Dec 26, 2024 | 1.20 | 1.33 | 1.16 | 1.24 | 1.24 | -1.98% | 29,683 |
| Dec 24, 2024 | 1.21 | 1.29 | 1.19 | 1.27 | 1.27 | 4.55% | 15,509 |
| Dec 23, 2024 | 1.24 | 1.35 | 1.14 | 1.21 | 1.21 | -3.97% | 32,598 |
| Dec 20, 2024 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -3.89% | 14,150 |
| Dec 19, 2024 | 1.40 | 1.47 | 1.26 | 1.31 | 1.31 | -6.36% | 38,341 |
| Dec 18, 2024 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 9,427 |
| Dec 17, 2024 | 1.47 | 1.51 | 1.42 | 1.51 | 1.51 | 2.03% | 15,931 |
| Dec 16, 2024 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -3.90% | 13,157 |
| Dec 13, 2024 | 1.58 | 1.66 | 1.52 | 1.54 | 1.54 | -3.14% | 15,820 |
| Dec 12, 2024 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -3.05% | 3,382 |
| Dec 11, 2024 | 1.66 | 1.72 | 1.64 | 1.64 | 1.64 | -1.20% | 13,628 |
| Dec 10, 2024 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | -1.19% | 7,941 |
| Dec 9, 2024 | 1.68 | 1.78 | 1.68 | 1.68 | 1.68 | -1.75% | 32,551 |
| Dec 6, 2024 | 1.70 | 1.75 | 1.66 | 1.71 | 1.71 | 1.79% | 14,466 |
| Dec 5, 2024 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 4,395 |
| Dec 4, 2024 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 4,054 |
| Dec 3, 2024 | 1.71 | 1.76 | 1.65 | 1.71 | 1.71 | - | 4,574 |
| Dec 2, 2024 | 1.67 | 1.79 | 1.67 | 1.71 | 1.71 | 1.18% | 13,108 |
| Nov 29, 2024 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 11.18% | 12,243 |
| Nov 27, 2024 | 1.58 | 1.60 | 1.52 | 1.52 | 1.52 | -4.40% | 14,053 |
| Nov 26, 2024 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | - | 9,285 |
| Nov 25, 2024 | 1.60 | 1.68 | 1.59 | 1.59 | 1.59 | -1.24% | 6,792 |
| Nov 22, 2024 | 1.60 | 1.67 | 1.59 | 1.61 | 1.61 | -1.23% | 4,514 |
| Nov 21, 2024 | 1.56 | 1.64 | 1.50 | 1.63 | 1.63 | 3.82% | 9,283 |
| Nov 20, 2024 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -3.68% | 41,137 |
| Nov 19, 2024 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | 1.87% | 15,928 |
| Nov 18, 2024 | 1.61 | 1.72 | 1.59 | 1.60 | 1.60 | -5.88% | 10,274 |
| Nov 15, 2024 | 1.61 | 1.77 | 1.55 | 1.70 | 1.70 | 2.41% | 18,586 |
| Nov 14, 2024 | 1.58 | 1.69 | 1.52 | 1.66 | 1.66 | 6.41% | 10,902 |
| Nov 13, 2024 | 1.60 | 1.65 | 1.56 | 1.56 | 1.56 | -3.11% | 9,863 |
| Nov 12, 2024 | 1.72 | 1.78 | 1.57 | 1.61 | 1.61 | -6.40% | 27,795 |
| Nov 11, 2024 | 1.66 | 1.80 | 1.66 | 1.72 | 1.72 | 2.93% | 21,725 |
| Nov 8, 2024 | 1.68 | 1.80 | 1.65 | 1.67 | 1.67 | -0.54% | 16,548 |
| Nov 7, 2024 | 1.74 | 1.76 | 1.67 | 1.68 | 1.68 | -2.33% | 4,205 |
| Nov 6, 2024 | 1.71 | 1.77 | 1.69 | 1.72 | 1.72 | 1.18% | 3,912 |
| Nov 5, 2024 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.65% | 3,406 |
| Nov 4, 2024 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | 0.24% | 4,727 |
| Nov 1, 2024 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.88% | 6,673 |
| Oct 31, 2024 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 5,521 |
| Oct 30, 2024 | 1.71 | 1.78 | 1.71 | 1.71 | 1.71 | - | 2,113 |
| Oct 29, 2024 | 1.73 | 1.78 | 1.71 | 1.71 | 1.71 | -2.29% | 13,295 |
| Oct 28, 2024 | 1.74 | 1.81 | 1.70 | 1.75 | 1.75 | -1.69% | 11,721 |
| Oct 25, 2024 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.98% | 9,196 |
| Oct 24, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.45% | 802 |
| Oct 23, 2024 | 1.80 | 1.86 | 1.76 | 1.79 | 1.79 | -1.65% | 4,958 |
| Oct 22, 2024 | 1.86 | 1.93 | 1.82 | 1.82 | 1.82 | - | 8,326 |
| Oct 21, 2024 | 1.79 | 1.86 | 1.79 | 1.82 | 1.82 | 0.55% | 12,481 |
| Oct 18, 2024 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -3.72% | 15,696 |
| Oct 17, 2024 | 1.96 | 1.96 | 1.82 | 1.88 | 1.88 | -3.09% | 14,990 |
| Oct 16, 2024 | 1.80 | 1.98 | 1.80 | 1.94 | 1.94 | 6.59% | 32,794 |
| Oct 15, 2024 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 4,644 |
| Oct 14, 2024 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -3.21% | 16,083 |
| Oct 11, 2024 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 3.31% | 1,732 |
| Oct 10, 2024 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -4.23% | 15,006 |
| Oct 9, 2024 | 1.83 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 2,486 |
| Oct 8, 2024 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -4.69% | 13,623 |
| Oct 7, 2024 | 1.91 | 1.94 | 1.81 | 1.92 | 1.92 | 0.52% | 27,785 |
| Oct 4, 2024 | 1.97 | 1.97 | 1.85 | 1.91 | 1.91 | -0.98% | 28,442 |
| Oct 3, 2024 | 1.82 | 2.00 | 1.82 | 1.93 | 1.93 | 4.84% | 15,532 |
| Oct 2, 2024 | 1.90 | 2.00 | 1.82 | 1.84 | 1.84 | 0.55% | 15,231 |
| Oct 1, 2024 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -1.08% | 5,678 |
| Sep 30, 2024 | 1.82 | 1.95 | 1.81 | 1.85 | 1.85 | 0.82% | 30,186 |
| Sep 27, 2024 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -1.34% | 8,228 |